Get the Stockscreener App
4.9983
3.06%
0.1483
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $4.9983.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 250.76% to $4.9983 now.
- The 52-week high stock price for XYF is $14.14, representing a 183.00% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for XYF is $3.30, indicating a -33.98% decrease from the current share price, occurred on March 27, 2026.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2025 was $8.41. The stock closed the year at $5.60, a loss of over -33.41% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $5.01 | $4.85 | $0.16 | 44,411.0 | +3.06% |
| Oct 14, 2026 | $5.03 | $4.85 | $0.175 | 79,194.0 | -3.58% |
| Oct 13, 2026 | $5.10 | $5.03 | $0.07 | 24,516.0 | -0.59% |
| Oct 12, 2026 | $5.22 | $5.03 | $0.19 | 36,450.0 | -1.75% |
| Oct 09, 2026 | $5.18 | $5.07 | $0.1099 | 24,111.0 | +1.58% |
| Oct 08, 2026 | $5.30 | $5.02 | $0.2799 | 72,041.0 | -4.16% |
| Oct 07, 2026 | $5.30 | $5.03 | $0.27 | 62,305.0 | +4.13% |
| Oct 06, 2026 | $5.15 | $4.98 | $0.17 | 84,022.0 | +2.63% |
| Oct 05, 2026 | $5.15 | $4.92 | $0.23 | 45,636.0 | +0.20% |
| Oct 02, 2026 | $5.17 | $4.94 | $0.23 | 65,943.0 | -3.52% |
| Oct 01, 2026 | $5.24 | $5.10 | $0.14 | 30,124.0 | -0.58% |
| Sep 30, 2026 | $5.34 | $5.09 | $0.25 | 32,953.0 | -0.39% |
| Sep 29, 2026 | $5.34 | $5.08 | $0.26 | 42,784.0 | +0.78% |
| Sep 28, 2026 | $5.43 | $5.10 | $0.33 | 36,645.0 | -2.47% |
| Sep 25, 2026 | $5.44 | $5.17 | $0.2747 | 58,046.0 | +0.77% |
| Sep 24, 2026 | $5.28 | $5.16 | $0.1211 | 33,821.0 | -0.19% |
| Sep 23, 2026 | $5.33 | $5.16 | $0.1739 | 27,187.0 | -1.51% |
| Sep 22, 2026 | $5.36 | $5.08 | $0.2715 | 66,023.0 | +3.71% |
| Sep 21, 2026 | $5.22 | $4.90 | $0.32 | 76,118.0 | +4.49% |
| Sep 18, 2026 | $5.10 | $4.78 | $0.32 | 60,430.0 | +0.00% |
| Sep 17, 2026 | $5.08 | $4.74 | $0.345 | 117,429.0 | +2.51% |
| Sep 16, 2026 | $5.08 | $4.78 | $0.30 | 87,415.0 | -5.53% |
| Sep 15, 2026 | $5.21 | $5.01 | $0.205 | 59,347.0 | -0.20% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $5.30 | $4.85 | $0.45 | 568,753.0 | -2.95% |
| Sep, 2026 | $5.83 | $4.74 | $1.09 | 1,578,209.0 | -9.65% |
| Aug, 2026 | $5.70 | $4.90 | $0.80 | 1,152,082.0 | +15.85% |
| Jul, 2026 | $5.14 | $4.59 | $0.555 | 1,025,296.0 | +1.65% |
| Jun, 2026 | $5.34 | $4.65 | $0.69 | 1,772,577.0 | +0.62% |
| May, 2026 | $5.25 | $4.10 | $1.15 | 2,865,119.0 | +1.91% |
| Apr, 2026 | $5.08 | $4.01 | $1.07 | 3,051,264.0 | +14.56% |
| Mar, 2026 | $5.08 | $3.30 | $1.78 | 4,164,042.0 | -17.27% |
| Feb, 2026 | $5.51 | $4.78 | $0.735 | 2,929,747.0 | -3.30% |
| Jan, 2026 | $6.74 | $5.05 | $1.69 | 4,678,600.0 | -8.04% |
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.48 | $5.44 | $2.04 | 4,514,306.0 | -15.99% |
| Nov, 2025 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| Oct, 2025 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| Sep, 2025 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| Aug, 2025 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| Jul, 2025 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| Jun, 2025 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| May, 2025 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| Apr, 2025 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| Mar, 2025 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| Feb, 2025 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
1.21%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):